WAM Capital Limited (WAM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.4950 | 1.5050 | 1.4850 | 1.5050 | 1.5050 | 872,156 |
| 23 Apr 2024 | 1.4800 | 1.4950 | 1.4700 | 1.4900 | 1.4900 | 997,255 |
| 22 Apr 2024 | 1.4950 | 1.5000 | 1.4750 | 1.4800 | 1.4800 | 1,482,052 |
| 19 Apr 2024 | 1.5150 | 1.5150 | 1.4750 | 1.4900 | 1.4900 | 2,027,864 |
| 18 Apr 2024 | 1.4950 | 1.5350 | 1.4700 | 1.5250 | 1.5250 | 3,860,984 |
| 18 Apr 2024 | 0.0775 Dividend | |||||
| 17 Apr 2024 | 1.6250 | 1.6350 | 1.6150 | 1.6150 | 1.5375 | 1,895,212 |
| 16 Apr 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5423 | 2,399,932 |
| 15 Apr 2024 | 1.6450 | 1.6500 | 1.6300 | 1.6400 | 1.5613 | 2,107,234 |
| 12 Apr 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.5803 | 1,882,395 |
| 11 Apr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.5803 | 1,105,679 |
| 10 Apr 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.5899 | 1,297,391 |
| 09 Apr 2024 | 1.6550 | 1.6650 | 1.6450 | 1.6600 | 1.5803 | 1,627,236 |
| 08 Apr 2024 | 1.6500 | 1.6550 | 1.6400 | 1.6550 | 1.5756 | 1,105,117 |
| 05 Apr 2024 | 1.6450 | 1.6500 | 1.6400 | 1.6450 | 1.5661 | 754,380 |
| 04 Apr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.5708 | 847,765 |
| 03 Apr 2024 | 1.6400 | 1.6500 | 1.6350 | 1.6450 | 1.5661 | 587,988 |
| 02 Apr 2024 | 1.6250 | 1.6500 | 1.6200 | 1.6400 | 1.5613 | 1,112,410 |
| 28 Mar 2024 | 1.6250 | 1.6400 | 1.6200 | 1.6250 | 1.5470 | 932,364 |
| 27 Mar 2024 | 1.6200 | 1.6350 | 1.6150 | 1.6200 | 1.5423 | 945,738 |
| 26 Mar 2024 | 1.6350 | 1.6400 | 1.6200 | 1.6200 | 1.5423 | 558,422 |
| 25 Mar 2024 | 1.6400 | 1.6550 | 1.6250 | 1.6300 | 1.5518 | 1,089,314 |
| 22 Mar 2024 | 1.6550 | 1.6600 | 1.6250 | 1.6350 | 1.5565 | 1,390,909 |
| 21 Mar 2024 | 1.6500 | 1.6550 | 1.6400 | 1.6550 | 1.5756 | 434,021 |
| 20 Mar 2024 | 1.6450 | 1.6550 | 1.6350 | 1.6450 | 1.5661 | 851,960 |
| 19 Mar 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6450 | 1.5661 | 508,290 |
| 18 Mar 2024 | 1.6400 | 1.6400 | 1.6175 | 1.6400 | 1.5613 | 773,900 |
| 15 Mar 2024 | 1.6200 | 1.6400 | 1.6050 | 1.6400 | 1.5613 | 918,073 |
| 14 Mar 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.5423 | 1,227,752 |
| 13 Mar 2024 | 1.6400 | 1.6550 | 1.6150 | 1.6300 | 1.5518 | 619,399 |
| 12 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6350 | 1.5565 | 1,008,899 |
| 11 Mar 2024 | 1.6700 | 1.6750 | 1.6500 | 1.6600 | 1.5803 | 895,665 |
| 08 Mar 2024 | 1.6350 | 1.6750 | 1.6350 | 1.6750 | 1.5946 | 1,747,861 |
| 07 Mar 2024 | 1.6100 | 1.6350 | 1.5900 | 1.6350 | 1.5565 | 2,035,863 |
| 06 Mar 2024 | 1.6050 | 1.6100 | 1.5950 | 1.6100 | 1.5327 | 704,237 |
| 05 Mar 2024 | 1.5950 | 1.6100 | 1.5950 | 1.5950 | 1.5185 | 886,284 |
| 04 Mar 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5950 | 1.5185 | 1,486,638 |
| 01 Mar 2024 | 1.5950 | 1.6150 | 1.5850 | 1.6100 | 1.5327 | 1,306,779 |
| 29 Feb 2024 | 1.5950 | 1.6000 | 1.5800 | 1.5950 | 1.5185 | 693,206 |
| 28 Feb 2024 | 1.5800 | 1.6050 | 1.5800 | 1.5850 | 1.5089 | 598,551 |
| 27 Feb 2024 | 1.5900 | 1.6050 | 1.5700 | 1.5700 | 1.4947 | 885,180 |
| 26 Feb 2024 | 1.6150 | 1.6150 | 1.5900 | 1.5900 | 1.5137 | 786,121 |
| 23 Feb 2024 | 1.6000 | 1.6200 | 1.5950 | 1.6200 | 1.5423 | 887,971 |
| 22 Feb 2024 | 1.5900 | 1.6050 | 1.5800 | 1.6000 | 1.5232 | 1,324,711 |
| 21 Feb 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5137 | 908,070 |
| 20 Feb 2024 | 1.5550 | 1.5800 | 1.5450 | 1.5800 | 1.5042 | 3,149,405 |
| 19 Feb 2024 | 1.5500 | 1.5550 | 1.5300 | 1.5350 | 1.4613 | 643,859 |
| 16 Feb 2024 | 1.5250 | 1.5500 | 1.5250 | 1.5450 | 1.4709 | 922,461 |
| 15 Feb 2024 | 1.5250 | 1.5350 | 1.5000 | 1.5150 | 1.4423 | 1,170,452 |
| 14 Feb 2024 | 1.5100 | 1.5250 | 1.5100 | 1.5100 | 1.4375 | 709,185 |
| 13 Feb 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5250 | 1.4518 | 794,408 |
| 12 Feb 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5050 | 1.4328 | 953,772 |
| 09 Feb 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4471 | 834,276 |
| 08 Feb 2024 | 1.5100 | 1.5200 | 1.5050 | 1.5100 | 1.4375 | 607,389 |
| 07 Feb 2024 | 1.5200 | 1.5250 | 1.5050 | 1.5100 | 1.4375 | 920,000 |
| 06 Feb 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4471 | 883,807 |
| 05 Feb 2024 | 1.5300 | 1.5350 | 1.5150 | 1.5200 | 1.4471 | 1,174,886 |
| 02 Feb 2024 | 1.5350 | 1.5500 | 1.5300 | 1.5400 | 1.4661 | 1,085,843 |
| 01 Feb 2024 | 1.5350 | 1.5450 | 1.5250 | 1.5300 | 1.4566 | 1,443,067 |
| 31 Jan 2024 | 1.5400 | 1.5450 | 1.5250 | 1.5400 | 1.4661 | 1,380,537 |
| 30 Jan 2024 | 1.5500 | 1.5600 | 1.5350 | 1.5400 | 1.4661 | 1,046,585 |
| 29 Jan 2024 | 1.5450 | 1.5550 | 1.5400 | 1.5500 | 1.4756 | 669,377 |
| 25 Jan 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5550 | 1.4804 | 416,518 |
| 24 Jan 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5450 | 1.4709 | 482,111 |
| 23 Jan 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.4661 | 424,196 |
| 22 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.4566 | 477,291 |
| 19 Jan 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.4756 | 435,783 |
| 18 Jan 2024 | 1.5350 | 1.5400 | 1.5200 | 1.5200 | 1.4471 | 529,095 |
| 17 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.4661 | 441,844 |
| 16 Jan 2024 | 1.5500 | 1.5550 | 1.5400 | 1.5550 | 1.4804 | 793,789 |
| 15 Jan 2024 | 1.5450 | 1.5500 | 1.5400 | 1.5500 | 1.4756 | 321,181 |
| 12 Jan 2024 | 1.5400 | 1.5500 | 1.5350 | 1.5500 | 1.4756 | 547,857 |
| 11 Jan 2024 | 1.5300 | 1.5450 | 1.5300 | 1.5350 | 1.4613 | 783,775 |
| 10 Jan 2024 | 1.5250 | 1.5350 | 1.5200 | 1.5300 | 1.4566 | 810,091 |
| 09 Jan 2024 | 1.5150 | 1.5300 | 1.5100 | 1.5200 | 1.4471 | 411,911 |
| 08 Jan 2024 | 1.5150 | 1.5350 | 1.5100 | 1.5150 | 1.4423 | 953,427 |
| 05 Jan 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5100 | 1.4375 | 1,058,843 |
| 04 Jan 2024 | 1.4950 | 1.5000 | 1.4900 | 1.5000 | 1.4280 | 278,654 |
| 03 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4950 | 1.4233 | 595,760 |
| 02 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4185 | 558,391 |
| 29 Dec 2023 | 1.4950 | 1.5000 | 1.4850 | 1.5000 | 1.4280 | 413,338 |
| 28 Dec 2023 | 1.5000 | 1.5000 | 1.4850 | 1.4850 | 1.4137 | 328,516 |
| 27 Dec 2023 | 1.4950 | 1.5050 | 1.4850 | 1.5000 | 1.4280 | 504,176 |
| 22 Dec 2023 | 1.4750 | 1.5000 | 1.4750 | 1.4900 | 1.4185 | 510,106 |
| 21 Dec 2023 | 1.4750 | 1.4950 | 1.4650 | 1.4650 | 1.3947 | 1,030,152 |
| 20 Dec 2023 | 1.4450 | 1.4800 | 1.4400 | 1.4800 | 1.4090 | 1,835,737 |
| 19 Dec 2023 | 1.4400 | 1.4500 | 1.4350 | 1.4350 | 1.3661 | 860,726 |
| 18 Dec 2023 | 1.4400 | 1.4450 | 1.4350 | 1.4400 | 1.3709 | 817,269 |
| 15 Dec 2023 | 1.4350 | 1.4500 | 1.4300 | 1.4500 | 1.3804 | 1,357,624 |
| 14 Dec 2023 | 1.4350 | 1.4600 | 1.4250 | 1.4350 | 1.3661 | 1,925,455 |
| 13 Dec 2023 | 1.4000 | 1.4350 | 1.3950 | 1.4300 | 1.3614 | 1,882,650 |
| 12 Dec 2023 | 1.4050 | 1.4200 | 1.3950 | 1.4000 | 1.3328 | 1,632,919 |
| 11 Dec 2023 | 1.4150 | 1.4200 | 1.4000 | 1.4050 | 1.3376 | 1,225,467 |
| 08 Dec 2023 | 1.4100 | 1.4250 | 1.4100 | 1.4100 | 1.3423 | 929,123 |
| 07 Dec 2023 | 1.4250 | 1.4300 | 1.4150 | 1.4150 | 1.3471 | 845,123 |
| 06 Dec 2023 | 1.4400 | 1.4400 | 1.4150 | 1.4200 | 1.3519 | 952,993 |
| 05 Dec 2023 | 1.4400 | 1.4400 | 1.4250 | 1.4300 | 1.3614 | 555,043 |
| 04 Dec 2023 | 1.4450 | 1.4600 | 1.4300 | 1.4550 | 1.3852 | 1,035,213 |
| 01 Dec 2023 | 1.4350 | 1.4600 | 1.4300 | 1.4400 | 1.3709 | 969,100 |
| 30 Nov 2023 | 1.4200 | 1.4350 | 1.4150 | 1.4350 | 1.3661 | 540,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.